ACS Actividades de Construccio
Sector:
Industrials,
Industry:
Construction & Engineering
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 31 Jan 2020 |
EUR |
31.2089 |
31.2089 |
29.97 |
30.245 |
30.245 |
-1.11 (-3.54%)
|
108,773 |
| 30 Jan 2020 |
EUR |
31.12 |
31.48 |
31.093 |
31.355 |
31.355 |
-0.17 (-0.54%)
|
196,927 |
| 29 Jan 2020 |
EUR |
31.77 |
31.77 |
31.08 |
31.525 |
31.525 |
+0.1 (+0.32%)
|
520,913 |
| 28 Jan 2020 |
EUR |
31.7 |
31.7 |
31.04 |
31.425 |
31.425 |
+0.095 (+0.30%)
|
641,261 |
| 27 Jan 2020 |
EUR |
31.9 |
31.94 |
31.2381 |
31.33 |
31.33 |
-0.76 (-2.37%)
|
94,125 |
| 24 Jan 2020 |
EUR |
32.28 |
32.28 |
31.89 |
32.09 |
32.09 |
-0.195 (-0.60%)
|
137,232 |
| 23 Jan 2020 |
EUR |
32 |
32.65 |
31.65 |
32.285 |
32.285 |
-1.51 (-4.47%)
|
271,402 |
| 22 Jan 2020 |
EUR |
34.2651 |
34.2651 |
33.68 |
33.795 |
33.795 |
-0.73 (-2.11%)
|
171,304 |
| 21 Jan 2020 |
EUR |
34.525 |
34.525 |
34.15 |
34.525 |
34.525 |
-0.125 (-0.36%)
|
70,179 |
| 20 Jan 2020 |
EUR |
34.95 |
34.95 |
34.47 |
34.65 |
34.65 |
-0.225 (-0.65%)
|
51,041 |
| 17 Jan 2020 |
EUR |
34.5965 |
35.463 |
34.5965 |
34.875 |
34.875 |
+0.82 (+2.41%)
|
2,887,383 |
| 16 Jan 2020 |
EUR |
33.33 |
34.3 |
33.29 |
34.055 |
34.055 |
+0.53 (+1.58%)
|
479,302 |
| 15 Jan 2020 |
EUR |
33.83 |
34.34 |
33.3 |
33.525 |
33.525 |
-0.65 (-1.90%)
|
266,254 |
| 14 Jan 2020 |
EUR |
34.09 |
34.32 |
33.85 |
34.175 |
34.175 |
-0.005 (-0.01%)
|
3,612,676 |
| 13 Jan 2020 |
EUR |
34.3 |
34.3 |
34.0386 |
34.18 |
34.18 |
+0.025 (+0.07%)
|
541,991 |
| 10 Jan 2020 |
EUR |
34.505 |
34.505 |
34.12 |
34.155 |
34.155 |
-0.13 (-0.38%)
|
574,161 |
| 9 Jan 2020 |
EUR |
35.1549 |
35.1549 |
34.28 |
34.285 |
34.285 |
-0.26 (-0.75%)
|
212,260 |
| 8 Jan 2020 |
EUR |
34.67 |
34.81 |
34.35 |
34.545 |
34.545 |
-0.18 (-0.52%)
|
113,082 |
| 7 Jan 2020 |
EUR |
34.548 |
34.92 |
34.548 |
34.725 |
34.725 |
+0.295 (+0.86%)
|
149,442 |
| 6 Jan 2020 |
EUR |
34.72 |
34.77 |
34.19 |
34.43 |
34.43 |
-0.15 (-0.43%)
|
46,716 |
| 3 Jan 2020 |
EUR |
35.022 |
35.022 |
34.55 |
34.58 |
34.58 |
-0.95 (-2.67%)
|
146,790 |
| 2 Jan 2020 |
EUR |
35.86 |
35.86 |
35.19 |
35.53 |
35.53 |
+0.06 (+0.17%)
|
84,434 |
| 31 Dec 2019 |
EUR |
35.43 |
35.7834 |
35.06 |
35.47 |
35.47 |
+0.265 (+0.75%)
|
10,837 |
| 30 Dec 2019 |
EUR |
35.275 |
35.275 |
35.11 |
35.205 |
35.205 |
-0.18 (-0.51%)
|
78,112 |
| 27 Dec 2019 |
EUR |
35.535 |
35.535 |
35.19 |
35.385 |
35.385 |
-0.235 (-0.66%)
|
114,906 |
| 24 Dec 2019 |
EUR |
35.144 |
35.64 |
35.144 |
35.62 |
35.62 |
+0.93 (+2.68%)
|
14,551 |
| 23 Dec 2019 |
EUR |
34.975 |
34.975 |
34.69 |
34.69 |
34.69 |
+0.165 (+0.48%)
|
132,568 |
| 20 Dec 2019 |
EUR |
34.98 |
34.98 |
34.49 |
34.525 |
34.525 |
-0.085 (-0.25%)
|
1,570,278 |
| 19 Dec 2019 |
EUR |
34.86 |
35.015 |
34.61 |
34.61 |
34.61 |
-0.41 (-1.17%)
|
435,762 |
| 18 Dec 2019 |
EUR |
35.5 |
36 |
34.84 |
35.02 |
35.02 |
-0.74 (-2.07%)
|
191,524 |
